United Airlines Holdings, Inc. (UAL)
NASDAQ: UAL · Real-Time Price · USD
89.32
-2.75 (-2.99%)
Mar 9, 2026, 1:59 PM EDT - Market open
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 89.08 | 90.63 | 84.70 | 90.00 | - | -2.25% | 9,679,485 |
| Mar 6, 2026 | 92.05 | 92.93 | 90.39 | 92.07 | 92.07 | -3.52% | 10,491,352 |
| Mar 5, 2026 | 98.00 | 98.69 | 92.37 | 95.43 | 95.43 | -5.03% | 12,637,023 |
| Mar 4, 2026 | 104.40 | 105.72 | 100.06 | 100.48 | 100.48 | -2.01% | 6,640,293 |
| Mar 3, 2026 | 99.33 | 105.18 | 97.08 | 102.54 | 102.54 | -0.65% | 9,989,875 |
| Mar 2, 2026 | 100.00 | 103.90 | 98.22 | 103.21 | 103.21 | -2.91% | 8,715,632 |
| Feb 27, 2026 | 111.96 | 111.96 | 105.36 | 106.30 | 106.30 | -8.70% | 9,630,544 |
| Feb 26, 2026 | 114.89 | 117.60 | 114.03 | 116.43 | 116.43 | 3.15% | 5,466,293 |
| Feb 25, 2026 | 114.27 | 114.27 | 110.83 | 112.87 | 112.87 | 0.25% | 3,770,058 |
| Feb 24, 2026 | 107.17 | 114.22 | 106.76 | 112.59 | 112.59 | 5.06% | 5,764,887 |
| Feb 23, 2026 | 111.30 | 113.50 | 106.70 | 107.17 | 107.17 | -5.18% | 5,814,198 |
| Feb 20, 2026 | 109.54 | 113.53 | 108.75 | 113.03 | 113.03 | 2.71% | 4,191,362 |
| Feb 19, 2026 | 115.25 | 115.49 | 109.60 | 110.05 | 110.05 | -5.88% | 5,147,943 |
| Feb 18, 2026 | 111.00 | 118.36 | 108.31 | 116.93 | 116.93 | 2.55% | 8,204,025 |
| Feb 17, 2026 | 109.53 | 114.94 | 109.27 | 114.02 | 114.02 | 4.33% | 3,513,657 |
| Feb 13, 2026 | 110.30 | 111.74 | 107.32 | 109.29 | 109.29 | -0.01% | 4,748,978 |
| Feb 12, 2026 | 114.93 | 115.96 | 106.32 | 109.30 | 109.30 | -4.07% | 7,397,779 |
| Feb 11, 2026 | 117.50 | 118.94 | 112.41 | 113.94 | 113.94 | -2.08% | 5,046,377 |
| Feb 10, 2026 | 115.71 | 118.72 | 115.71 | 116.36 | 116.36 | 0.14% | 4,794,258 |
| Feb 9, 2026 | 115.46 | 116.61 | 114.46 | 116.20 | 116.20 | 0.25% | 4,825,686 |
| Feb 6, 2026 | 107.27 | 116.49 | 107.27 | 115.91 | 115.91 | 9.26% | 9,022,477 |
| Feb 5, 2026 | 108.20 | 109.24 | 105.51 | 106.09 | 106.09 | -3.10% | 5,625,249 |
| Feb 4, 2026 | 112.11 | 112.63 | 105.81 | 109.48 | 109.48 | -1.24% | 5,594,866 |
| Feb 3, 2026 | 109.00 | 113.00 | 108.72 | 110.86 | 110.86 | 3.27% | 8,447,267 |
| Feb 2, 2026 | 104.20 | 108.32 | 103.99 | 107.35 | 107.35 | 4.92% | 5,758,268 |
| Jan 30, 2026 | 103.41 | 104.47 | 100.66 | 102.32 | 102.32 | -1.56% | 5,479,697 |
| Jan 29, 2026 | 104.80 | 105.00 | 101.31 | 103.94 | 103.94 | -0.92% | 7,226,816 |
| Jan 28, 2026 | 104.45 | 106.69 | 104.30 | 104.91 | 104.91 | 0.84% | 4,335,004 |
| Jan 27, 2026 | 109.24 | 109.43 | 103.94 | 104.04 | 104.04 | -3.45% | 5,746,172 |
| Jan 26, 2026 | 106.93 | 108.12 | 106.07 | 107.76 | 107.76 | 0.02% | 4,455,592 |
| Jan 23, 2026 | 109.50 | 109.94 | 107.54 | 107.74 | 107.74 | -2.41% | 4,334,759 |
| Jan 22, 2026 | 113.00 | 115.08 | 110.05 | 110.40 | 110.40 | -0.50% | 6,052,149 |
| Jan 21, 2026 | 111.95 | 114.55 | 109.23 | 110.96 | 110.96 | 2.20% | 11,485,779 |
| Jan 20, 2026 | 110.33 | 112.20 | 107.76 | 108.57 | 108.57 | -4.34% | 9,227,200 |
| Jan 16, 2026 | 116.02 | 116.30 | 113.42 | 113.49 | 113.49 | -2.18% | 4,026,095 |
| Jan 15, 2026 | 112.06 | 116.06 | 111.76 | 116.02 | 116.02 | 4.76% | 4,661,146 |
| Jan 14, 2026 | 113.00 | 114.90 | 109.72 | 110.75 | 110.75 | -3.20% | 5,083,866 |
| Jan 13, 2026 | 114.00 | 117.08 | 113.00 | 114.41 | 114.41 | -0.76% | 4,552,878 |
| Jan 12, 2026 | 115.50 | 116.29 | 114.15 | 115.29 | 115.29 | -1.73% | 3,370,103 |
| Jan 9, 2026 | 117.00 | 118.65 | 114.37 | 117.32 | 117.32 | 1.60% | 3,757,814 |
| Jan 8, 2026 | 116.37 | 117.44 | 115.07 | 115.47 | 115.47 | -0.97% | 3,364,020 |
| Jan 7, 2026 | 118.30 | 119.21 | 116.36 | 116.60 | 116.60 | -0.79% | 3,879,164 |
| Jan 6, 2026 | 114.95 | 118.70 | 114.10 | 117.53 | 117.53 | 2.30% | 5,437,143 |
| Jan 5, 2026 | 112.74 | 116.34 | 112.41 | 114.89 | 114.89 | 1.66% | 3,780,030 |
| Jan 2, 2026 | 112.60 | 113.57 | 110.96 | 113.01 | 113.01 | 1.06% | 2,621,098 |
| Dec 31, 2025 | 111.42 | 112.13 | 110.82 | 111.82 | 111.82 | 0.27% | 2,124,834 |
| Dec 30, 2025 | 111.59 | 112.41 | 111.00 | 111.52 | 111.52 | 0.06% | 2,072,077 |
| Dec 29, 2025 | 113.27 | 113.99 | 110.69 | 111.45 | 111.45 | -2.27% | 4,149,452 |
| Dec 26, 2025 | 114.63 | 114.85 | 113.59 | 114.04 | 114.04 | -0.67% | 2,077,355 |
| Dec 24, 2025 | 113.32 | 115.15 | 112.75 | 114.81 | 114.81 | 1.13% | 1,844,952 |
| Dec 23, 2025 | 115.11 | 115.95 | 112.65 | 113.53 | 113.53 | -2.15% | 3,285,371 |
| Dec 22, 2025 | 114.30 | 116.32 | 114.06 | 116.02 | 116.02 | 1.78% | 3,856,328 |
| Dec 19, 2025 | 113.03 | 114.18 | 112.03 | 113.99 | 113.99 | 1.01% | 7,303,543 |
| Dec 18, 2025 | 112.15 | 114.32 | 111.58 | 112.85 | 112.85 | 2.34% | 3,780,796 |
| Dec 17, 2025 | 113.00 | 114.83 | 109.85 | 110.27 | 110.27 | -1.96% | 5,600,474 |
| Dec 16, 2025 | 108.00 | 112.87 | 107.72 | 112.48 | 112.48 | 4.44% | 6,384,822 |
| Dec 15, 2025 | 106.92 | 108.64 | 106.28 | 107.70 | 107.70 | 0.80% | 4,200,174 |
| Dec 12, 2025 | 108.69 | 109.62 | 106.63 | 106.84 | 106.84 | -1.43% | 3,772,847 |
| Dec 11, 2025 | 107.85 | 109.20 | 106.52 | 108.39 | 108.39 | 0.60% | 4,703,432 |
| Dec 10, 2025 | 105.87 | 108.19 | 104.95 | 107.74 | 107.74 | 1.93% | 7,534,646 |
| Dec 9, 2025 | 104.26 | 107.43 | 103.68 | 105.70 | 105.70 | 1.15% | 4,916,223 |
| Dec 8, 2025 | 105.33 | 105.37 | 103.66 | 104.50 | 104.50 | -0.43% | 6,599,712 |
| Dec 5, 2025 | 104.35 | 105.63 | 103.04 | 104.95 | 104.95 | 0.21% | 6,375,735 |
| Dec 4, 2025 | 108.72 | 109.12 | 104.44 | 104.73 | 104.73 | -3.46% | 7,449,453 |
| Dec 3, 2025 | 104.88 | 109.66 | 104.68 | 108.48 | 108.48 | 3.93% | 6,287,239 |
| Dec 2, 2025 | 101.50 | 105.46 | 100.84 | 104.38 | 104.38 | 3.22% | 7,095,858 |
| Dec 1, 2025 | 100.29 | 103.22 | 100.02 | 101.12 | 101.12 | -0.82% | 3,709,627 |
| Nov 28, 2025 | 101.81 | 103.19 | 101.60 | 101.96 | 101.96 | 0.36% | 2,253,673 |
| Nov 26, 2025 | 99.64 | 103.20 | 98.96 | 101.59 | 101.59 | 2.71% | 5,216,584 |
| Nov 25, 2025 | 96.19 | 99.88 | 95.94 | 98.91 | 98.91 | 3.44% | 8,935,607 |
| Nov 24, 2025 | 93.23 | 95.97 | 92.84 | 95.62 | 95.62 | 3.71% | 8,515,903 |
| Nov 21, 2025 | 90.84 | 95.37 | 89.95 | 92.20 | 92.20 | 2.39% | 10,190,398 |
| Nov 20, 2025 | 93.25 | 94.45 | 89.82 | 90.05 | 90.05 | -1.40% | 5,552,706 |
| Nov 19, 2025 | 93.02 | 93.64 | 90.87 | 91.33 | 91.33 | -0.64% | 4,152,959 |
| Nov 18, 2025 | 89.00 | 92.85 | 88.96 | 91.92 | 91.92 | 2.19% | 3,859,484 |
| Nov 17, 2025 | 94.69 | 94.89 | 88.55 | 89.95 | 89.95 | -5.35% | 8,068,360 |
| Nov 14, 2025 | 95.00 | 96.34 | 94.24 | 95.03 | 95.03 | -2.20% | 3,314,419 |
| Nov 13, 2025 | 98.90 | 101.34 | 96.61 | 97.17 | 97.17 | -2.80% | 4,367,236 |
| Nov 12, 2025 | 95.56 | 100.24 | 95.41 | 99.97 | 99.97 | 5.29% | 5,966,982 |
| Nov 11, 2025 | 95.82 | 97.00 | 93.56 | 94.95 | 94.95 | -1.24% | 5,037,040 |
| Nov 10, 2025 | 99.20 | 100.62 | 95.41 | 96.14 | 96.14 | -1.32% | 5,975,460 |
| Nov 7, 2025 | 93.31 | 100.29 | 92.50 | 97.43 | 97.43 | 1.79% | 6,143,792 |
| Nov 6, 2025 | 95.35 | 96.63 | 93.96 | 95.72 | 95.72 | -0.96% | 5,783,417 |
| Nov 5, 2025 | 92.28 | 98.05 | 91.49 | 96.65 | 96.65 | 6.48% | 6,757,002 |
| Nov 4, 2025 | 94.24 | 94.66 | 90.57 | 90.77 | 90.77 | -5.56% | 6,986,573 |
| Nov 3, 2025 | 94.00 | 96.96 | 93.13 | 96.11 | 96.11 | 2.20% | 5,271,475 |
| Oct 31, 2025 | 93.49 | 94.80 | 92.91 | 94.04 | 94.04 | 0.71% | 5,829,864 |
| Oct 30, 2025 | 94.93 | 95.76 | 92.34 | 93.38 | 93.38 | -2.66% | 6,272,329 |
| Oct 29, 2025 | 95.21 | 97.57 | 94.50 | 95.93 | 95.93 | 1.04% | 6,339,323 |
| Oct 28, 2025 | 98.70 | 98.70 | 94.50 | 94.94 | 94.94 | -3.91% | 5,628,616 |
| Oct 27, 2025 | 100.50 | 100.70 | 98.25 | 98.80 | 98.80 | -0.51% | 4,016,438 |
| Oct 24, 2025 | 97.09 | 99.91 | 96.69 | 99.31 | 99.31 | 3.79% | 6,343,749 |
| Oct 23, 2025 | 96.75 | 97.10 | 93.33 | 95.68 | 95.68 | -0.61% | 6,865,679 |
| Oct 22, 2025 | 100.10 | 100.91 | 96.16 | 96.27 | 96.27 | -3.84% | 5,415,339 |
| Oct 21, 2025 | 100.88 | 101.67 | 99.42 | 100.11 | 100.11 | -1.16% | 5,740,945 |
| Oct 20, 2025 | 99.32 | 103.05 | 98.24 | 101.29 | 101.29 | 2.17% | 7,564,526 |
| Oct 17, 2025 | 98.38 | 100.09 | 97.60 | 99.14 | 99.14 | 0.97% | 7,564,276 |
| Oct 16, 2025 | 102.94 | 106.45 | 94.05 | 98.19 | 98.19 | -5.63% | 24,758,453 |
| Oct 15, 2025 | 103.94 | 104.53 | 102.73 | 104.05 | 104.05 | 0.87% | 10,114,171 |
| Oct 14, 2025 | 97.50 | 103.85 | 97.20 | 103.15 | 103.15 | 3.93% | 6,591,785 |